Infcurion, Inc. (TYO:438A)
Japan
· Delayed Price · Currency is JPY 828.00
+15.00 (1.85%)
Last updated: Apr 28, 2026, 3:24 PM JST
Infcurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 819.00 | 835.00 | 819.00 | 828.00 | 828.00 | 1.85% | 66,700 |
| Apr 27, 2026 | 812.00 | 819.00 | 793.00 | 813.00 | 813.00 | -0.61% | 105,800 |
| Apr 24, 2026 | 810.00 | 824.00 | 807.00 | 818.00 | 818.00 | 0.62% | 64,100 |
| Apr 23, 2026 | 833.00 | 833.00 | 806.00 | 813.00 | 813.00 | -3.21% | 112,400 |
| Apr 22, 2026 | 861.00 | 873.00 | 834.00 | 840.00 | 840.00 | -2.33% | 124,100 |
| Apr 21, 2026 | 881.00 | 900.00 | 858.00 | 860.00 | 860.00 | -1.94% | 87,000 |
| Apr 20, 2026 | 846.00 | 890.00 | 846.00 | 877.00 | 877.00 | 3.79% | 197,300 |
| Apr 17, 2026 | 864.00 | 875.00 | 844.00 | 845.00 | 845.00 | -2.20% | 91,100 |
| Apr 16, 2026 | 839.00 | 870.00 | 836.00 | 864.00 | 864.00 | 3.47% | 291,900 |
| Apr 15, 2026 | 807.00 | 849.00 | 802.00 | 835.00 | 835.00 | 4.77% | 242,400 |
| Apr 14, 2026 | 777.00 | 811.00 | 777.00 | 797.00 | 797.00 | 4.18% | 179,600 |
| Apr 13, 2026 | 783.00 | 783.00 | 754.00 | 765.00 | 765.00 | -2.42% | 85,700 |
| Apr 10, 2026 | 820.00 | 820.00 | 778.00 | 784.00 | 784.00 | -4.27% | 190,400 |
| Apr 9, 2026 | 818.00 | 830.00 | 808.00 | 819.00 | 819.00 | -1.09% | 104,900 |
| Apr 8, 2026 | 790.00 | 834.00 | 786.00 | 828.00 | 828.00 | 6.15% | 137,800 |
| Apr 7, 2026 | 800.00 | 811.00 | 771.00 | 780.00 | 780.00 | -3.94% | 130,800 |
| Apr 6, 2026 | 795.00 | 831.00 | 787.00 | 812.00 | 812.00 | 1.50% | 195,000 |
| Apr 3, 2026 | 790.00 | 817.00 | 766.00 | 800.00 | 800.00 | 0.88% | 313,700 |
| Apr 2, 2026 | 755.00 | 803.00 | 755.00 | 793.00 | 793.00 | 5.03% | 196,400 |
| Apr 1, 2026 | 740.00 | 760.00 | 740.00 | 755.00 | 755.00 | 3.85% | 87,200 |
| Mar 31, 2026 | 723.00 | 744.00 | 713.00 | 727.00 | 727.00 | 1.11% | 80,300 |
| Mar 30, 2026 | 710.00 | 728.00 | 702.00 | 719.00 | 719.00 | -2.71% | 135,200 |
| Mar 27, 2026 | 720.00 | 751.00 | 720.00 | 739.00 | 739.00 | 2.78% | 139,900 |
| Mar 26, 2026 | 760.00 | 760.00 | 717.00 | 719.00 | 719.00 | -7.23% | 285,800 |
| Mar 25, 2026 | 735.00 | 776.00 | 734.00 | 775.00 | 775.00 | 4.87% | 133,300 |
| Mar 24, 2026 | 744.00 | 749.00 | 724.00 | 739.00 | 739.00 | 1.23% | 208,400 |
| Mar 23, 2026 | 734.00 | 749.00 | 712.00 | 730.00 | 730.00 | -4.45% | 275,700 |
| Mar 19, 2026 | 780.00 | 780.00 | 761.00 | 764.00 | 764.00 | -5.09% | 258,200 |
| Mar 18, 2026 | 795.00 | 808.00 | 777.00 | 805.00 | 805.00 | 0.63% | 163,200 |
| Mar 17, 2026 | 790.00 | 806.00 | 787.00 | 800.00 | 800.00 | 2.17% | 123,400 |
| Mar 16, 2026 | 789.00 | 809.00 | 780.00 | 783.00 | 783.00 | -2.61% | 213,400 |
| Mar 13, 2026 | 802.00 | 823.00 | 796.00 | 804.00 | 804.00 | -2.90% | 214,300 |
| Mar 12, 2026 | 870.00 | 870.00 | 818.00 | 828.00 | 828.00 | -6.02% | 426,800 |
| Mar 11, 2026 | 905.00 | 910.00 | 879.00 | 881.00 | 881.00 | -4.03% | 200,800 |
| Mar 10, 2026 | 890.00 | 925.00 | 877.00 | 918.00 | 918.00 | 3.15% | 152,900 |
| Mar 9, 2026 | 909.00 | 914.00 | 860.00 | 890.00 | 890.00 | -5.22% | 267,400 |
| Mar 6, 2026 | 881.00 | 950.00 | 880.00 | 939.00 | 939.00 | 5.51% | 144,300 |
| Mar 5, 2026 | 919.00 | 934.00 | 890.00 | 890.00 | 890.00 | -0.45% | 186,400 |
| Mar 4, 2026 | 926.00 | 930.00 | 870.00 | 894.00 | 894.00 | -3.56% | 181,300 |
| Mar 3, 2026 | 916.00 | 948.00 | 907.00 | 927.00 | 927.00 | 1.87% | 247,000 |
| Mar 2, 2026 | 921.00 | 940.00 | 904.00 | 910.00 | 910.00 | -4.31% | 187,600 |
| Feb 27, 2026 | 936.00 | 984.00 | 929.00 | 951.00 | 951.00 | 4.97% | 244,900 |
| Feb 26, 2026 | 856.00 | 915.00 | 855.00 | 906.00 | 906.00 | 7.22% | 279,800 |
| Feb 25, 2026 | 848.00 | 864.00 | 835.00 | 845.00 | 845.00 | -0.35% | 214,500 |
| Feb 24, 2026 | 862.00 | 867.00 | 818.00 | 848.00 | 848.00 | -6.40% | 515,900 |
| Feb 20, 2026 | 961.00 | 968.00 | 902.00 | 906.00 | 906.00 | -5.63% | 562,100 |
| Feb 19, 2026 | 998.00 | 1,000.00 | 927.00 | 960.00 | 960.00 | -4.38% | 510,000 |
| Feb 18, 2026 | 1,056.00 | 1,064.00 | 992.00 | 1,004.00 | 1,004.00 | -7.12% | 633,300 |
| Feb 17, 2026 | 1,172.00 | 1,173.00 | 1,079.00 | 1,081.00 | 1,081.00 | -7.76% | 817,200 |
| Feb 16, 2026 | 1,325.00 | 1,354.00 | 1,172.00 | 1,172.00 | 1,172.00 | -20.38% | 927,800 |
| Feb 13, 2026 | 1,447.00 | 1,521.00 | 1,432.00 | 1,472.00 | 1,472.00 | -0.34% | 219,600 |
| Feb 12, 2026 | 1,569.00 | 1,569.00 | 1,477.00 | 1,477.00 | 1,477.00 | -6.10% | 154,000 |
| Feb 10, 2026 | 1,503.00 | 1,578.00 | 1,500.00 | 1,573.00 | 1,573.00 | 4.66% | 122,500 |
| Feb 9, 2026 | 1,545.00 | 1,547.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.83% | 106,700 |
| Feb 6, 2026 | 1,531.00 | 1,538.00 | 1,488.00 | 1,531.00 | 1,531.00 | -0.26% | 96,400 |
| Feb 5, 2026 | 1,530.00 | 1,557.00 | 1,499.00 | 1,535.00 | 1,535.00 | 0.46% | 84,400 |
| Feb 4, 2026 | 1,507.00 | 1,559.00 | 1,483.00 | 1,528.00 | 1,528.00 | 3.03% | 224,800 |
| Feb 3, 2026 | 1,500.00 | 1,525.00 | 1,469.00 | 1,483.00 | 1,483.00 | -0.47% | 64,800 |
| Feb 2, 2026 | 1,494.00 | 1,548.00 | 1,487.00 | 1,490.00 | 1,490.00 | -0.33% | 107,300 |
| Jan 30, 2026 | 1,480.00 | 1,521.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1.36% | 145,400 |
| Jan 29, 2026 | 1,441.00 | 1,488.00 | 1,422.00 | 1,475.00 | 1,475.00 | 2.08% | 128,200 |
| Jan 28, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 2.12% | 65,700 |
| Jan 27, 2026 | 1,409.00 | 1,431.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.07% | 26,500 |
| Jan 26, 2026 | 1,452.00 | 1,480.00 | 1,414.00 | 1,414.00 | 1,414.00 | -3.74% | 79,300 |
| Jan 23, 2026 | 1,467.00 | 1,495.00 | 1,437.00 | 1,469.00 | 1,469.00 | -0.74% | 147,000 |
| Jan 22, 2026 | 1,428.00 | 1,486.00 | 1,426.00 | 1,480.00 | 1,480.00 | 3.79% | 102,100 |
| Jan 21, 2026 | 1,431.00 | 1,452.00 | 1,410.00 | 1,426.00 | 1,426.00 | -2.26% | 81,000 |
| Jan 20, 2026 | 1,450.00 | 1,470.00 | 1,421.00 | 1,459.00 | 1,459.00 | -0.21% | 96,800 |
| Jan 19, 2026 | 1,457.00 | 1,477.00 | 1,440.00 | 1,462.00 | 1,462.00 | -1.02% | 67,400 |
| Jan 16, 2026 | 1,405.00 | 1,477.00 | 1,405.00 | 1,477.00 | 1,477.00 | 5.65% | 204,200 |
| Jan 15, 2026 | 1,416.00 | 1,429.00 | 1,375.00 | 1,398.00 | 1,398.00 | 0.87% | 252,300 |
| Jan 14, 2026 | 1,470.00 | 1,481.00 | 1,375.00 | 1,386.00 | 1,386.00 | -6.48% | 434,400 |
| Jan 13, 2026 | 1,670.00 | 1,670.00 | 1,470.00 | 1,482.00 | 1,482.00 | -9.74% | 431,300 |
| Jan 9, 2026 | 1,616.00 | 1,666.00 | 1,605.00 | 1,642.00 | 1,642.00 | 2.50% | 115,600 |
| Jan 8, 2026 | 1,648.00 | 1,654.00 | 1,540.00 | 1,602.00 | 1,602.00 | -4.59% | 351,900 |
| Jan 7, 2026 | 1,585.00 | 1,679.00 | 1,580.00 | 1,679.00 | 1,679.00 | 5.60% | 149,200 |
| Jan 6, 2026 | 1,563.00 | 1,603.00 | 1,554.00 | 1,590.00 | 1,590.00 | 3.05% | 143,800 |
| Jan 5, 2026 | 1,658.00 | 1,658.00 | 1,517.00 | 1,543.00 | 1,543.00 | -6.71% | 184,400 |
| Dec 30, 2025 | 1,674.00 | 1,674.00 | 1,602.00 | 1,654.00 | 1,654.00 | 0.30% | 122,500 |
| Dec 29, 2025 | 1,655.00 | 1,683.00 | 1,613.00 | 1,649.00 | 1,649.00 | -0.36% | 264,300 |
| Dec 26, 2025 | 1,665.00 | 1,680.00 | 1,626.00 | 1,655.00 | 1,655.00 | -1.49% | 138,800 |
| Dec 25, 2025 | 1,589.00 | 1,695.00 | 1,589.00 | 1,680.00 | 1,680.00 | 6.26% | 338,600 |
| Dec 24, 2025 | 1,580.00 | 1,614.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.32% | 88,500 |
| Dec 23, 2025 | 1,580.00 | 1,625.00 | 1,570.00 | 1,586.00 | 1,586.00 | - | 93,400 |
| Dec 22, 2025 | 1,603.00 | 1,618.00 | 1,550.00 | 1,586.00 | 1,586.00 | -2.94% | 96,600 |
| Dec 19, 2025 | 1,566.00 | 1,635.00 | 1,550.00 | 1,634.00 | 1,634.00 | 2.90% | 156,900 |
| Dec 18, 2025 | 1,582.00 | 1,610.00 | 1,570.00 | 1,588.00 | 1,588.00 | -0.06% | 117,700 |
| Dec 17, 2025 | 1,550.00 | 1,603.00 | 1,543.00 | 1,589.00 | 1,589.00 | 3.52% | 245,700 |
| Dec 16, 2025 | 1,508.00 | 1,549.00 | 1,474.00 | 1,535.00 | 1,535.00 | - | 262,900 |
| Dec 15, 2025 | 1,420.00 | 1,543.00 | 1,414.00 | 1,535.00 | 1,535.00 | 8.63% | 267,900 |
| Dec 12, 2025 | 1,344.00 | 1,415.00 | 1,344.00 | 1,413.00 | 1,413.00 | 5.61% | 94,200 |
| Dec 11, 2025 | 1,390.00 | 1,439.00 | 1,316.00 | 1,338.00 | 1,338.00 | -4.36% | 199,600 |
| Dec 10, 2025 | 1,365.00 | 1,413.00 | 1,353.00 | 1,399.00 | 1,399.00 | 2.57% | 141,900 |
| Dec 9, 2025 | 1,391.00 | 1,406.00 | 1,357.00 | 1,364.00 | 1,364.00 | -2.22% | 103,500 |
| Dec 8, 2025 | 1,389.00 | 1,422.00 | 1,367.00 | 1,395.00 | 1,395.00 | 1.53% | 86,100 |
| Dec 5, 2025 | 1,380.00 | 1,420.00 | 1,353.00 | 1,374.00 | 1,374.00 | -0.07% | 134,400 |
| Dec 4, 2025 | 1,365.00 | 1,407.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.29% | 136,000 |
| Dec 3, 2025 | 1,409.00 | 1,418.00 | 1,369.00 | 1,379.00 | 1,379.00 | -2.75% | 173,200 |
| Dec 2, 2025 | 1,423.00 | 1,438.00 | 1,390.00 | 1,418.00 | 1,418.00 | -1.60% | 264,600 |
| Dec 1, 2025 | 1,530.00 | 1,572.00 | 1,419.00 | 1,441.00 | 1,441.00 | -6.49% | 318,200 |